Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.35 | 75.07 | 75.07 | 75.21 | 1,670,417 | -0.01(-0.01%) |
Mar 27, 2024 | 75.19 | 75.74 | 73.89 | 75.22 | 1,185,527 | +0.48(+0.64%) |
Mar 26, 2024 | 73.84 | 75.10 | 73.70 | 74.74 | 1,630,496 | +0.90(+1.22%) |
Mar 25, 2024 | 73.31 | 74.18 | 73.17 | 73.84 | 953,938 | +0.35(+0.48%) |
Mar 22, 2024 | 73.46 | 74.05 | 73.24 | 73.49 | 1,129,525 | +0.03(+0.04%) |
Mar 21, 2024 | 73.10 | 74.16 | 73.02 | 73.46 | 1,372,736 | +0.87(+1.20%) |
Mar 20, 2024 | 71.40 | 72.86 | 71.32 | 72.59 | 1,192,389 | +1.39(+1.95%) |
Mar 19, 2024 | 69.98 | 71.50 | 69.98 | 71.21 | 1,381,706 | +0.75(+1.06%) |
Mar 18, 2024 | 70.36 | 71.11 | 70.02 | 70.46 | 1,308,722 | +0.68(+0.97%) |
Mar 15, 2024 | 69.62 | 70.62 | 69.62 | 69.78 | 1,876,183 | -0.32(-0.46%) |
Mar 14, 2024 | 70.87 | 71.23 | 69.53 | 70.10 | 1,149,734 | -0.47(-0.66%) |
Mar 13, 2024 | 69.78 | 70.81 | 69.59 | 70.57 | 1,137,084 | +0.86(+1.23%) |
Mar 12, 2024 | 68.16 | 69.80 | 67.92 | 69.71 | 930,782 | +1.58(+2.31%) |
Mar 11, 2024 | 68.15 | 68.67 | 67.33 | 68.13 | 1,296,240 | -0.27(-0.39%) |
Mar 08, 2024 | 69.75 | 70.11 | 68.13 | 68.40 | 1,239,004 | -1.22(-1.75%) |
Mar 07, 2024 | 69.47 | 70.06 | 69.26 | 69.62 | 829,658 | +0.47(+0.68%) |
Mar 06, 2024 | 68.96 | 69.80 | 68.52 | 69.15 | 856,137 | +1.04(+1.52%) |
Mar 05, 2024 | 68.60 | 68.91 | 67.70 | 68.11 | 1,473,875 | -1.14(-1.64%) |
Mar 04, 2024 | 68.82 | 69.95 | 68.77 | 69.25 | 1,616,042 | +0.69(+1.00%) |
Mar 01, 2024 | 67.15 | 69.22 | 67.15 | 68.56 | 1,856,177 | +1.42(+2.11%) |
Feb 29, 2024 | 65.96 | 67.60 | 65.93 | 67.15 | 1,678,553 | +1.18(+1.78%) |
Feb 28, 2024 | 65.93 | 66.47 | 65.63 | 65.97 | 677,032 | -0.10(-0.15%) |
Feb 27, 2024 | 66.64 | 66.78 | 65.79 | 66.07 | 1,248,306 | +0.12(+0.18%) |
Feb 26, 2024 | 66.00 | 66.24 | 65.65 | 65.95 | 709,111 | -0.05(-0.08%) |
Feb 23, 2024 | 65.66 | 66.30 | 65.26 | 66.00 | 1,041,488 | +0.54(+0.82%) |
Feb 22, 2024 | 64.36 | 66.41 | 64.36 | 65.46 | 1,586,604 | +2.42(+3.84%) |
Feb 21, 2024 | 62.16 | 63.07 | 61.95 | 63.04 | 1,033,586 | +0.49(+0.78%) |
Feb 20, 2024 | 62.77 | 63.31 | 62.08 | 62.55 | 920,106 | -0.86(-1.35%) |
Feb 16, 2024 | 63.23 | 64.60 | 62.92 | 63.41 | 1,312,529 | +0.32(+0.51%) |
Feb 15, 2024 | 63.84 | 63.84 | 62.31 | 63.09 | 1,497,374 | -0.13(-0.21%) |
Feb 14, 2024 | 62.57 | 63.33 | 62.12 | 63.22 | 1,238,176 | +1.17(+1.88%) |
Feb 13, 2024 | 61.85 | 62.60 | 61.07 | 62.05 | 1,631,295 | -1.58(-2.48%) |
Feb 12, 2024 | 63.78 | 64.19 | 63.21 | 63.63 | 803,440 | -0.26(-0.41%) |
Feb 09, 2024 | 63.96 | 64.54 | 63.38 | 63.88 | 1,364,068 | -0.24(-0.37%) |
Feb 08, 2024 | 63.91 | 64.71 | 63.56 | 64.12 | 1,861,376 | +0.32(+0.50%) |
Feb 07, 2024 | 62.42 | 64.36 | 61.73 | 63.81 | 1,907,960 | +2.14(+3.48%) |
Feb 06, 2024 | 63.28 | 65.92 | 60.13 | 61.66 | 3,959,421 | -1.19(-1.89%) |
Feb 05, 2024 | 62.67 | 63.67 | 62.10 | 62.85 | 2,439,725 | -0.42(-0.66%) |
Feb 02, 2024 | 62.16 | 63.78 | 62.16 | 63.27 | 2,039,649 | +0.93(+1.49%) |
Feb 01, 2024 | 60.42 | 62.52 | 60.42 | 62.34 | 1,655,594 | +2.45(+4.10%) |
Jan 31, 2024 | 61.01 | 61.30 | 59.86 | 59.89 | 1,060,936 | -1.40(-2.28%) |
Jan 30, 2024 | 59.53 | 61.57 | 59.53 | 61.28 | 1,592,990 | +1.71(+2.86%) |
Jan 29, 2024 | 58.46 | 59.60 | 58.46 | 59.58 | 641,688 | +0.86(+1.46%) |
Jan 26, 2024 | 58.54 | 59.54 | 58.23 | 58.72 | 1,045,177 | +0.49(+0.84%) |
Jan 25, 2024 | 58.33 | 58.74 | 57.90 | 58.23 | 839,097 | +0.52(+0.90%) |
Jan 24, 2024 | 58.43 | 58.84 | 57.68 | 57.71 | 884,482 | -0.07(-0.12%) |
Jan 23, 2024 | 58.37 | 58.58 | 57.40 | 57.78 | 700,953 | -0.57(-0.97%) |
Jan 22, 2024 | 58.53 | 58.89 | 57.98 | 58.35 | 838,724 | +0.46(+0.79%) |
Jan 19, 2024 | 56.37 | 57.89 | 55.86 | 57.89 | 1,005,304 | +1.76(+3.13%) |
Jan 18, 2024 | 55.93 | 56.24 | 55.48 | 56.13 | 483,497 | +0.69(+1.24%) |
Jan 17, 2024 | 55.13 | 55.83 | 55.13 | 55.45 | 655,361 | -0.48(-0.85%) |
Jan 16, 2024 | 55.25 | 55.93 | 54.86 | 55.92 | 664,140 | +0.00(+0.00%) |
Jan 12, 2024 | 56.16 | 56.59 | 55.35 | 55.92 | 602,624 | -0.32(-0.57%) |
Jan 11, 2024 | 56.09 | 56.33 | 55.20 | 56.24 | 733,041 | +0.07(+0.12%) |
Jan 10, 2024 | 56.64 | 56.80 | 55.73 | 56.17 | 1,253,989 | -0.45(-0.79%) |
Jan 09, 2024 | 56.32 | 56.88 | 55.81 | 56.62 | 1,295,037 | -0.47(-0.82%) |
Jan 08, 2024 | 56.37 | 57.11 | 55.75 | 57.09 | 682,564 | +1.06(+1.90%) |
Jan 05, 2024 | 55.75 | 56.21 | 55.49 | 56.02 | 803,342 | +0.08(+0.14%) |
Jan 04, 2024 | 56.10 | 56.45 | 55.83 | 55.94 | 787,051 | +0.20(+0.36%) |
Jan 03, 2024 | 57.23 | 57.23 | 55.53 | 55.74 | 1,485,605 | -2.04(-3.53%) |